Gaia Historical Data - GAIA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Gaia Inc GAIA NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.19 -1.86% 10.02 9.97 10.34 10.30 10.21 18:01:31
more quote information »

GAIA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3010.409.199.60121,8760.727.74%
1 Month8.3910.408.159.3164,8031.6319.43%
3 Months8.3010.407.608.7059,2831.7220.72%
6 Months7.6110.405.507.9391,6852.4131.67%
1 Year11.9911.995.508.12104,353-1.97-16.43%
3 Years8.9522.755.5011.8088,1221.0711.96%
5 Years6.6522.754.3510.3175,8473.3750.68%

GAIA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 10.01 -0.20 -1.96% 10.30 10.34 9.97 98,978
Feb 20 2020 10.21 0.80 8.5% 9.41 10.40 9.41 136,697
Feb 19 2020 9.41 0.08 0.86% 9.37 9.45 9.28 161,763
Feb 18 2020 9.33 0.04 0.43% 9.34 9.42 9.23 143,010
Feb 14 2020 9.29 -0.03 -0.32% 9.30 9.33 9.19 46,032
Feb 13 2020 9.32 0.02 0.19% 9.25 9.37 9.16 59,592
Feb 12 2020 9.302 -0.06 -0.67% 9.51 9.64 9.27 149,565
Feb 11 2020 9.365 0.02 0.16% 9.40 9.59 9.32 39,791
Feb 10 2020 9.35 -0.03 -0.32% 9.48 9.48 9.16 36,862
Feb 07 2020 9.38 -0.31 -3.2% 9.68 9.68 9.30 34,498
Feb 06 2020 9.69 0.02 0.21% 9.67 9.99 9.65 69,844
Feb 05 2020 9.67 0.64 7.09% 9.15 9.71 9.06 40,731
Feb 04 2020 9.03 0.14 1.57% 9.07 9.15 8.87 49,944
Feb 03 2020 8.89 0.43 5.08% 8.52 9.01 8.52 69,123
Jan 31 2020 8.46 -0.36 -4.08% 8.79 8.79 8.45 51,158
Jan 30 2020 8.82 0.31 3.64% 8.32 8.91 8.32 27,805
Jan 29 2020 8.51 -0.03 -0.35% 8.58 8.60 8.35 34,132
Jan 28 2020 8.54 0.11 1.3% 8.48 8.675 8.4096 21,332
Jan 27 2020 8.43 -0.04 -0.47% 8.30 8.44 8.15 29,225
Jan 24 2020 8.47 0.11 1.32% 8.39 8.64 8.36 30,155
Jan 23 2020 8.36 0.03 0.36% 8.25 8.41 8.16 40,749
Jan 22 2020 8.33 -0.22 -2.57% 8.56 8.7329 8.185 49,722
See More Historical Prices »


Your Recent History
NASDAQ
GAIA
Gaia
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.